Update 2025-04-08 2740 candle_min
This commit is contained in:
607
038110/min/candle-20250408.csv
Normal file
607
038110/min/candle-20250408.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,190400,514241640,2395,2395,2395,2395,0
|
||||
20250408,190300,514241640,2395,2395,2395,2395,0
|
||||
20250408,190200,514241640,2395,2395,2395,2395,0
|
||||
20250408,190100,514241640,2395,2395,2395,2395,0
|
||||
20250408,190000,514241640,2395,2395,2395,2395,0
|
||||
20250408,185900,514241640,2395,2395,2395,2395,0
|
||||
20250408,185800,514241640,2395,2395,2395,2395,0
|
||||
20250408,185700,514241640,2395,2395,2395,2395,0
|
||||
20250408,185600,514241640,2395,2395,2395,2395,0
|
||||
20250408,185500,514241640,2395,2395,2395,2395,0
|
||||
20250408,185400,514241640,2395,2395,2395,2395,0
|
||||
20250408,185300,514241640,2395,2395,2395,2395,0
|
||||
20250408,185200,514241640,2395,2395,2395,2395,0
|
||||
20250408,185100,514241640,2395,2395,2395,2395,0
|
||||
20250408,185000,514241640,2395,2395,2395,2395,0
|
||||
20250408,184900,514241640,2395,2395,2395,2395,0
|
||||
20250408,184800,514241640,2395,2395,2395,2395,0
|
||||
20250408,184700,514241640,2395,2395,2395,2395,0
|
||||
20250408,184600,514241640,2395,2395,2395,2395,0
|
||||
20250408,184500,514241640,2395,2395,2395,2395,0
|
||||
20250408,184400,514241640,2395,2395,2395,2395,0
|
||||
20250408,184300,514241640,2395,2395,2395,2395,0
|
||||
20250408,184200,514241640,2395,2395,2395,2395,0
|
||||
20250408,184100,514241640,2395,2395,2395,2395,0
|
||||
20250408,184000,514241640,2395,2395,2395,2395,0
|
||||
20250408,183900,514241640,2395,2395,2395,2395,0
|
||||
20250408,183800,514241640,2395,2395,2395,2395,0
|
||||
20250408,183700,514241640,2395,2395,2395,2395,0
|
||||
20250408,183600,514241640,2395,2395,2395,2395,0
|
||||
20250408,183500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,183400,514241640,2395,2395,2395,2395,0
|
||||
20250408,183300,514241640,2395,2395,2395,2395,0
|
||||
20250408,183200,514241640,2395,2395,2395,2395,0
|
||||
20250408,183100,514241640,2395,2395,2395,2395,0
|
||||
20250408,183000,514241640,2395,2395,2395,2395,0
|
||||
20250408,182900,514241640,2395,2395,2395,2395,0
|
||||
20250408,182800,514241640,2395,2395,2395,2395,0
|
||||
20250408,182700,514241640,2395,2395,2395,2395,0
|
||||
20250408,182600,514241640,2395,2395,2395,2395,0
|
||||
20250408,182500,514241640,2395,2395,2395,2395,0
|
||||
20250408,182400,514241640,2395,2395,2395,2395,0
|
||||
20250408,182300,514241640,2395,2395,2395,2395,0
|
||||
20250408,182200,514241640,2395,2395,2395,2395,0
|
||||
20250408,182100,514241640,2395,2395,2395,2395,0
|
||||
20250408,182000,514241640,2395,2395,2395,2395,0
|
||||
20250408,181900,514241640,2395,2395,2395,2395,0
|
||||
20250408,181800,514241640,2395,2395,2395,2395,0
|
||||
20250408,181700,514241640,2395,2395,2395,2395,0
|
||||
20250408,181600,514241640,2395,2395,2395,2395,0
|
||||
20250408,181500,514241640,2395,2395,2395,2395,0
|
||||
20250408,181400,514241640,2395,2395,2395,2395,0
|
||||
20250408,181300,514241640,2395,2395,2395,2395,0
|
||||
20250408,181200,514241640,2395,2395,2395,2395,0
|
||||
20250408,181100,514241640,2395,2395,2395,2395,0
|
||||
20250408,181000,514241640,2395,2395,2395,2395,0
|
||||
20250408,180900,514241640,2395,2395,2395,2395,0
|
||||
20250408,180800,514241640,2395,2395,2395,2395,0
|
||||
20250408,180700,514241640,2395,2395,2395,2395,0
|
||||
20250408,180600,514241640,2395,2395,2395,2395,0
|
||||
20250408,180500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,180400,514241640,2395,2395,2395,2395,0
|
||||
20250408,180300,514241640,2395,2395,2395,2395,0
|
||||
20250408,180200,514241640,2395,2395,2395,2395,0
|
||||
20250408,180100,514241640,2395,2395,2395,2395,0
|
||||
20250408,180000,514241640,2395,2395,2395,2395,0
|
||||
20250408,175900,514241640,2395,2395,2395,2395,0
|
||||
20250408,175800,514241640,2395,2395,2395,2395,0
|
||||
20250408,175700,514241640,2395,2395,2395,2395,0
|
||||
20250408,175600,514241640,2395,2395,2395,2395,0
|
||||
20250408,175500,514241640,2395,2395,2395,2395,0
|
||||
20250408,175400,514241640,2395,2395,2395,2395,0
|
||||
20250408,175300,514241640,2395,2395,2395,2395,0
|
||||
20250408,175200,514241640,2395,2395,2395,2395,0
|
||||
20250408,175100,514241640,2395,2395,2395,2395,0
|
||||
20250408,175000,514241640,2395,2395,2395,2395,0
|
||||
20250408,174900,514241640,2395,2395,2395,2395,0
|
||||
20250408,174800,514241640,2395,2395,2395,2395,0
|
||||
20250408,174700,514241640,2395,2395,2395,2395,0
|
||||
20250408,174600,514241640,2395,2395,2395,2395,0
|
||||
20250408,174500,514241640,2395,2395,2395,2395,0
|
||||
20250408,174400,514241640,2395,2395,2395,2395,0
|
||||
20250408,174300,514241640,2395,2395,2395,2395,0
|
||||
20250408,174200,514241640,2395,2395,2395,2395,0
|
||||
20250408,174100,514241640,2395,2395,2395,2395,0
|
||||
20250408,174000,514241640,2395,2395,2395,2395,0
|
||||
20250408,173900,514241640,2395,2395,2395,2395,0
|
||||
20250408,173800,514241640,2395,2395,2395,2395,0
|
||||
20250408,173700,514241640,2395,2395,2395,2395,0
|
||||
20250408,173600,514241640,2395,2395,2395,2395,0
|
||||
20250408,173500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,173400,514241640,2395,2395,2395,2395,0
|
||||
20250408,173300,514241640,2395,2395,2395,2395,0
|
||||
20250408,173200,514241640,2395,2395,2395,2395,0
|
||||
20250408,173100,514241640,2395,2395,2395,2395,0
|
||||
20250408,173000,514241640,2395,2395,2395,2395,0
|
||||
20250408,172900,514241640,2395,2395,2395,2395,0
|
||||
20250408,172800,514241640,2395,2395,2395,2395,0
|
||||
20250408,172700,514241640,2395,2395,2395,2395,0
|
||||
20250408,172600,514241640,2395,2395,2395,2395,0
|
||||
20250408,172500,514241640,2395,2395,2395,2395,0
|
||||
20250408,172400,514241640,2395,2395,2395,2395,0
|
||||
20250408,172300,514241640,2395,2395,2395,2395,0
|
||||
20250408,172200,514241640,2395,2395,2395,2395,0
|
||||
20250408,172100,514241640,2395,2395,2395,2395,0
|
||||
20250408,172000,514241640,2395,2395,2395,2395,0
|
||||
20250408,171900,514241640,2395,2395,2395,2395,0
|
||||
20250408,171800,514241640,2395,2395,2395,2395,0
|
||||
20250408,171700,514241640,2395,2395,2395,2395,0
|
||||
20250408,171600,514241640,2395,2395,2395,2395,0
|
||||
20250408,171500,514241640,2395,2395,2395,2395,0
|
||||
20250408,171400,514241640,2395,2395,2395,2395,0
|
||||
20250408,171300,514241640,2395,2395,2395,2395,0
|
||||
20250408,171200,514241640,2395,2395,2395,2395,0
|
||||
20250408,171100,514241640,2395,2395,2395,2395,0
|
||||
20250408,171000,514241640,2395,2395,2395,2395,0
|
||||
20250408,170900,514241640,2395,2395,2395,2395,0
|
||||
20250408,170800,514241640,2395,2395,2395,2395,0
|
||||
20250408,170700,514241640,2395,2395,2395,2395,0
|
||||
20250408,170600,514241640,2395,2395,2395,2395,0
|
||||
20250408,170500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,170400,514241640,2395,2395,2395,2395,0
|
||||
20250408,170300,514241640,2395,2395,2395,2395,0
|
||||
20250408,170200,514241640,2395,2395,2395,2395,0
|
||||
20250408,170100,514241640,2395,2395,2395,2395,0
|
||||
20250408,170000,514241640,2395,2395,2395,2395,0
|
||||
20250408,165900,514241640,2395,2395,2395,2395,0
|
||||
20250408,165800,514241640,2395,2395,2395,2395,0
|
||||
20250408,165700,514241640,2395,2395,2395,2395,0
|
||||
20250408,165600,514241640,2395,2395,2395,2395,0
|
||||
20250408,165500,514241640,2395,2395,2395,2395,0
|
||||
20250408,165400,514241640,2395,2395,2395,2395,0
|
||||
20250408,165300,514241640,2395,2395,2395,2395,0
|
||||
20250408,165200,514241640,2395,2395,2395,2395,0
|
||||
20250408,165100,514241640,2395,2395,2395,2395,0
|
||||
20250408,165000,514241640,2395,2395,2395,2395,0
|
||||
20250408,164900,514241640,2395,2395,2395,2395,0
|
||||
20250408,164800,514241640,2395,2395,2395,2395,0
|
||||
20250408,164700,514241640,2395,2395,2395,2395,0
|
||||
20250408,164600,514241640,2395,2395,2395,2395,0
|
||||
20250408,164500,514241640,2395,2395,2395,2395,0
|
||||
20250408,164400,514241640,2395,2395,2395,2395,0
|
||||
20250408,164300,514241640,2395,2395,2395,2395,0
|
||||
20250408,164200,514241640,2395,2395,2395,2395,0
|
||||
20250408,164100,514241640,2395,2395,2395,2395,0
|
||||
20250408,164000,514241640,2395,2395,2395,2395,0
|
||||
20250408,163900,514241640,2395,2395,2395,2395,0
|
||||
20250408,163800,514241640,2395,2395,2395,2395,0
|
||||
20250408,163700,514241640,2395,2395,2395,2395,0
|
||||
20250408,163600,514241640,2395,2395,2395,2395,0
|
||||
20250408,163500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,163400,514241640,2395,2395,2395,2395,0
|
||||
20250408,163300,514241640,2395,2395,2395,2395,0
|
||||
20250408,163200,514241640,2395,2395,2395,2395,0
|
||||
20250408,163100,514241640,2395,2395,2395,2395,0
|
||||
20250408,163000,514241640,2395,2395,2395,2395,0
|
||||
20250408,162900,514241640,2395,2395,2395,2395,0
|
||||
20250408,162800,514241640,2395,2395,2395,2395,0
|
||||
20250408,162700,514241640,2395,2395,2395,2395,0
|
||||
20250408,162600,514241640,2395,2395,2395,2395,0
|
||||
20250408,162500,514241640,2395,2395,2395,2395,0
|
||||
20250408,162400,514241640,2395,2395,2395,2395,0
|
||||
20250408,162300,514241640,2395,2395,2395,2395,0
|
||||
20250408,162200,514241640,2395,2395,2395,2395,0
|
||||
20250408,162100,514241640,2395,2395,2395,2395,0
|
||||
20250408,162000,514241640,2395,2395,2395,2395,0
|
||||
20250408,161900,514241640,2395,2395,2395,2395,0
|
||||
20250408,161800,514241640,2395,2395,2395,2395,0
|
||||
20250408,161700,514241640,2395,2395,2395,2395,0
|
||||
20250408,161600,514241640,2395,2395,2395,2395,0
|
||||
20250408,161500,514241640,2395,2395,2395,2395,0
|
||||
20250408,161400,514241640,2395,2395,2395,2395,0
|
||||
20250408,161300,514241640,2395,2395,2395,2395,0
|
||||
20250408,161200,514241640,2395,2395,2395,2395,0
|
||||
20250408,161100,514241640,2395,2395,2395,2395,0
|
||||
20250408,161000,514241640,2395,2395,2395,2395,0
|
||||
20250408,160900,514241640,2395,2395,2395,2395,0
|
||||
20250408,160800,514241640,2395,2395,2395,2395,0
|
||||
20250408,160700,514241640,2395,2395,2395,2395,0
|
||||
20250408,160600,514241640,2395,2395,2395,2395,0
|
||||
20250408,160500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,160400,514241640,2395,2395,2395,2395,0
|
||||
20250408,160300,514241640,2395,2395,2395,2395,0
|
||||
20250408,160200,514241640,2395,2395,2395,2395,0
|
||||
20250408,160100,514241640,2395,2395,2395,2395,0
|
||||
20250408,160000,514241640,2395,2395,2395,2395,0
|
||||
20250408,155900,514241640,2395,2395,2395,2395,0
|
||||
20250408,155800,514241640,2395,2395,2395,2395,0
|
||||
20250408,155700,514241640,2395,2395,2395,2395,0
|
||||
20250408,155600,514241640,2395,2395,2395,2395,0
|
||||
20250408,155500,514241640,2395,2395,2395,2395,0
|
||||
20250408,155400,514241640,2395,2395,2395,2395,0
|
||||
20250408,155300,514241640,2395,2395,2395,2395,0
|
||||
20250408,155200,514241640,2395,2395,2395,2395,0
|
||||
20250408,155100,514241640,2395,2395,2395,2395,0
|
||||
20250408,155000,514241640,2395,2395,2395,2395,0
|
||||
20250408,154900,514241640,2395,2395,2395,2395,0
|
||||
20250408,154800,514241640,2395,2395,2395,2395,0
|
||||
20250408,154700,514241640,2395,2395,2395,2395,0
|
||||
20250408,154600,514241640,2395,2395,2395,2395,0
|
||||
20250408,154500,514241640,2395,2395,2395,2395,0
|
||||
20250408,154400,514241640,2395,2395,2395,2395,0
|
||||
20250408,154300,514241640,2395,2395,2395,2395,0
|
||||
20250408,154200,514241640,2395,2395,2395,2395,0
|
||||
20250408,154100,514241640,2395,2395,2395,2395,0
|
||||
20250408,154000,514241640,2395,2395,2395,2395,0
|
||||
20250408,153900,514241640,2395,2395,2395,2395,0
|
||||
20250408,153800,514241640,2395,2395,2395,2395,0
|
||||
20250408,153700,514241640,2395,2395,2395,2395,0
|
||||
20250408,153600,514241640,2395,2395,2395,2395,0
|
||||
20250408,153500,514241640,2395,2395,2395,2395,3214
|
||||
20250408,153400,514241640,2395,2395,2395,2395,0
|
||||
20250408,153300,514241640,2395,2395,2395,2395,0
|
||||
20250408,153200,514241640,2395,2395,2395,2395,0
|
||||
20250408,153100,514241640,2395,2395,2395,2395,0
|
||||
20250408,153000,514241640,2395,2395,2395,2395,3214
|
||||
20250408,152900,506544110,2405,2405,2405,2405,0
|
||||
20250408,152800,506544110,2405,2405,2405,2405,0
|
||||
20250408,152700,506544110,2405,2405,2405,2405,0
|
||||
20250408,152600,506544110,2405,2405,2405,2405,0
|
||||
20250408,152500,506544110,2405,2405,2405,2405,0
|
||||
20250408,152400,506544110,2405,2405,2405,2405,0
|
||||
20250408,152300,506544110,2405,2405,2405,2405,0
|
||||
20250408,152200,506544110,2405,2405,2405,2405,0
|
||||
20250408,152100,506544110,2405,2405,2405,2405,0
|
||||
20250408,152000,506544110,2405,2405,2405,2405,0
|
||||
20250408,151900,506544110,2405,2395,2405,2395,5
|
||||
20250408,151800,506532125,2400,2400,2400,2400,0
|
||||
20250408,151700,506532125,2400,2400,2400,2400,29
|
||||
20250408,151600,506462525,2400,2400,2400,2400,316
|
||||
20250408,151500,505704125,2405,2405,2405,2405,72
|
||||
20250408,151400,505530965,2405,2405,2405,2405,587
|
||||
20250408,151300,504119230,2405,2405,2405,2405,59
|
||||
20250408,151200,503977335,2405,2410,2410,2405,165
|
||||
20250408,151100,503580495,2410,2405,2410,2405,73
|
||||
20250408,151000,503404815,2405,2405,2405,2405,0
|
||||
20250408,150900,503404815,2405,2405,2405,2405,0
|
||||
20250408,150800,503404815,2405,2405,2405,2405,0
|
||||
20250408,150700,503404815,2405,2407,2407,2405,504
|
||||
20250408,150600,502192675,2405,2405,2405,2405,0
|
||||
20250408,150500,502192675,2405,2405,2405,2405,0
|
||||
20250408,150400,502192675,2405,2405,2405,2405,0
|
||||
20250408,150300,502192675,2405,2395,2405,2395,2207
|
||||
20250408,150200,496894205,2380,2385,2385,2380,2213
|
||||
20250408,150100,491616810,2390,2390,2390,2390,1242
|
||||
20250408,150000,488648430,2390,2390,2390,2390,0
|
||||
20250408,145900,488648430,2390,2390,2390,2390,0
|
||||
20250408,145800,488648430,2390,2385,2390,2385,500
|
||||
20250408,145700,487454430,2385,2385,2385,2385,0
|
||||
20250408,145600,487454430,2385,2385,2385,2385,0
|
||||
20250408,145500,487454430,2385,2385,2385,2385,0
|
||||
20250408,145400,487454430,2385,2385,2385,2385,100
|
||||
20250408,145300,487215930,2375,2375,2375,2375,302
|
||||
20250408,145200,486498680,2375,2375,2375,2375,3
|
||||
20250408,145100,486491555,2375,2375,2375,2375,0
|
||||
20250408,145000,486491555,2375,2375,2375,2375,0
|
||||
20250408,144900,486491555,2375,2385,2385,2375,3501
|
||||
20250408,144800,478157375,2385,2385,2385,2385,1500
|
||||
20250408,144700,474579875,2395,2395,2395,2395,1
|
||||
20250408,144600,474577480,2395,2395,2395,2395,0
|
||||
20250408,144500,474577480,2395,2395,2395,2395,100
|
||||
20250408,144400,474337980,2395,2395,2395,2395,0
|
||||
20250408,144300,474337980,2395,2395,2395,2395,0
|
||||
20250408,144200,474337980,2395,2385,2395,2385,1004
|
||||
20250408,144100,471936200,2385,2390,2390,2385,210
|
||||
20250408,144000,471434305,2385,2385,2385,2385,0
|
||||
20250408,143900,471434305,2385,2385,2385,2385,1
|
||||
20250408,143800,471431920,2385,2385,2385,2385,0
|
||||
20250408,143700,471431920,2385,2385,2385,2385,0
|
||||
20250408,143600,471431920,2385,2380,2385,2380,2568
|
||||
20250408,143500,465310840,2375,2375,2375,2375,0
|
||||
20250408,143400,465310840,2375,2375,2375,2375,0
|
||||
20250408,143300,465310840,2375,2375,2375,2375,0
|
||||
20250408,143200,465310840,2375,2375,2375,2375,0
|
||||
20250408,143100,465310840,2375,2375,2375,2375,1
|
||||
20250408,143000,465308465,2370,2370,2370,2370,402
|
||||
20250408,142900,464355725,2365,2365,2365,2365,0
|
||||
20250408,142800,464355725,2365,2365,2365,2365,0
|
||||
20250408,142700,464355725,2365,2365,2365,2365,300
|
||||
20250408,142600,463646225,2370,2370,2370,2370,590
|
||||
20250408,142500,462247925,2380,2380,2380,2380,0
|
||||
20250408,142400,462247925,2380,2380,2380,2380,0
|
||||
20250408,142300,462247925,2380,2380,2380,2380,109
|
||||
20250408,142200,461988505,2370,2370,2370,2370,0
|
||||
20250408,142100,461988505,2370,2370,2370,2370,0
|
||||
20250408,142000,461988505,2370,2370,2370,2370,0
|
||||
20250408,141900,461988505,2370,2370,2370,2370,0
|
||||
20250408,141800,461988505,2370,2370,2370,2370,0
|
||||
20250408,141700,461988505,2370,2370,2370,2370,657
|
||||
20250408,141600,460431415,2375,2375,2375,2375,0
|
||||
20250408,141500,460431415,2375,2375,2375,2375,32
|
||||
20250408,141400,460355415,2375,2375,2375,2375,0
|
||||
20250408,141300,460355415,2375,2375,2375,2375,0
|
||||
20250408,141200,460355415,2375,2375,2375,2375,0
|
||||
20250408,141100,460355415,2375,2375,2375,2375,0
|
||||
20250408,141000,460355415,2375,2375,2375,2375,0
|
||||
20250408,140900,460355415,2375,2375,2375,2375,265
|
||||
20250408,140800,459726040,2380,2380,2380,2380,0
|
||||
20250408,140700,459726040,2380,2380,2380,2380,0
|
||||
20250408,140600,459726040,2380,2380,2380,2380,0
|
||||
20250408,140500,459726040,2380,2375,2380,2375,943
|
||||
20250408,140400,457485360,2375,2375,2375,2375,318
|
||||
20250408,140300,456730110,2375,2375,2375,2375,0
|
||||
20250408,140200,456730110,2375,2375,2375,2375,1200
|
||||
20250408,140100,453880110,2380,2380,2380,2380,494
|
||||
20250408,140000,452704390,2375,2380,2380,2375,807
|
||||
20250408,135900,450787730,2375,2375,2375,2375,0
|
||||
20250408,135800,450787730,2375,2375,2375,2375,0
|
||||
20250408,135700,450787730,2375,2375,2375,2375,1204
|
||||
20250408,135600,447928230,2380,2380,2380,2380,830
|
||||
20250408,135500,445952830,2385,2385,2385,2385,0
|
||||
20250408,135400,445952830,2385,2385,2385,2385,0
|
||||
20250408,135300,445952830,2385,2385,2385,2385,80
|
||||
20250408,135200,445762030,2385,2385,2385,2385,0
|
||||
20250408,135100,445762030,2385,2385,2385,2385,1
|
||||
20250408,135000,445759645,2385,2385,2385,2385,500
|
||||
20250408,134900,444567145,2385,2385,2385,2385,500
|
||||
20250408,134800,443374645,2395,2395,2395,2395,0
|
||||
20250408,134700,443374645,2395,2380,2395,2375,1556
|
||||
20250408,134600,439673960,2385,2385,2385,2385,100
|
||||
20250408,134500,439435460,2380,2380,2380,2380,0
|
||||
20250408,134400,439435460,2380,2380,2380,2380,0
|
||||
20250408,134300,439435460,2380,2380,2380,2380,0
|
||||
20250408,134200,439435460,2380,2380,2380,2380,0
|
||||
20250408,134100,439435460,2380,2380,2380,2380,0
|
||||
20250408,134000,439435460,2380,2380,2380,2380,0
|
||||
20250408,133900,439435460,2380,2380,2380,2380,129
|
||||
20250408,133800,439128440,2375,2375,2375,2375,0
|
||||
20250408,133700,439128440,2375,2375,2375,2375,0
|
||||
20250408,133600,439128440,2375,2375,2375,2375,0
|
||||
20250408,133500,439128440,2375,2380,2380,2375,111
|
||||
20250408,133400,438864265,2385,2385,2385,2385,0
|
||||
20250408,133300,438864265,2385,2405,2405,2385,10
|
||||
20250408,133200,438840255,2405,2405,2405,2405,1
|
||||
20250408,133100,438837850,2405,2395,2405,2395,1000
|
||||
20250408,133000,436436970,2385,2385,2385,2385,0
|
||||
20250408,132900,436436970,2385,2395,2405,2385,19344
|
||||
20250408,132800,390140955,2375,2375,2375,2370,368
|
||||
20250408,132700,389267625,2400,2400,2400,2400,0
|
||||
20250408,132600,389267625,2400,2400,2400,2400,1
|
||||
20250408,132500,389265225,2400,2400,2400,2400,0
|
||||
20250408,132400,389265225,2400,2400,2400,2400,0
|
||||
20250408,132300,389265225,2400,2400,2400,2400,0
|
||||
20250408,132200,389265225,2400,2400,2400,2400,0
|
||||
20250408,132100,389265225,2400,2400,2400,2400,0
|
||||
20250408,132000,389265225,2400,2400,2400,2400,0
|
||||
20250408,131900,389265225,2400,2400,2400,2400,0
|
||||
20250408,131800,389265225,2400,2400,2400,2400,0
|
||||
20250408,131700,389265225,2400,2395,2400,2395,70
|
||||
20250408,131600,389097570,2390,2375,2390,2375,3001
|
||||
20250408,131500,381925195,2375,2375,2375,2375,0
|
||||
20250408,131400,381925195,2375,2375,2375,2375,873
|
||||
20250408,131300,379851820,2380,2380,2380,2380,0
|
||||
20250408,131200,379851820,2380,2380,2380,2380,1000
|
||||
20250408,131100,377471820,2375,2375,2375,2375,0
|
||||
20250408,131000,377471820,2375,2375,2375,2375,0
|
||||
20250408,130900,377471820,2375,2375,2375,2375,0
|
||||
20250408,130800,377471820,2375,2375,2375,2375,345
|
||||
20250408,130700,376652445,2390,2380,2390,2380,549
|
||||
20250408,130600,375345575,2380,2380,2380,2380,0
|
||||
20250408,130500,375345575,2380,2380,2380,2380,0
|
||||
20250408,130400,375345575,2380,2380,2380,2380,84
|
||||
20250408,130300,375145655,2380,2380,2380,2380,56
|
||||
20250408,130200,375012375,2380,2380,2380,2380,0
|
||||
20250408,130100,375012375,2380,2380,2380,2380,0
|
||||
20250408,130000,375012375,2380,2380,2380,2380,2077
|
||||
20250408,125900,370069115,2375,2375,2375,2375,0
|
||||
20250408,125800,370069115,2375,2375,2375,2375,0
|
||||
20250408,125700,370069115,2375,2375,2375,2375,0
|
||||
20250408,125600,370069115,2375,2375,2375,2375,50
|
||||
20250408,125500,369950365,2375,2375,2375,2375,420
|
||||
20250408,125400,368952865,2375,2375,2375,2375,100
|
||||
20250408,125300,368715365,2375,2375,2375,2375,203
|
||||
20250408,125200,368233240,2380,2380,2380,2380,2
|
||||
20250408,125100,368228480,2380,2380,2380,2380,0
|
||||
20250408,125000,368228480,2380,2385,2385,2380,370
|
||||
20250408,124900,367347865,2385,2385,2385,2385,8
|
||||
20250408,124800,367328785,2385,2385,2385,2385,0
|
||||
20250408,124700,367328785,2385,2385,2385,2385,0
|
||||
20250408,124600,367328785,2385,2385,2385,2385,2983
|
||||
20250408,124500,360214330,2380,2380,2380,2380,0
|
||||
20250408,124400,360214330,2380,2380,2380,2380,30
|
||||
20250408,124300,360142930,2380,2380,2380,2380,0
|
||||
20250408,124200,360142930,2380,2380,2380,2380,0
|
||||
20250408,124100,360142930,2380,2380,2380,2380,0
|
||||
20250408,124000,360142930,2380,2380,2380,2380,1270
|
||||
20250408,123900,357120330,2370,2370,2370,2370,0
|
||||
20250408,123800,357120330,2370,2375,2375,2370,3200
|
||||
20250408,123700,349521330,2375,2380,2380,2375,660
|
||||
20250408,123600,347951530,2380,2380,2380,2380,1008
|
||||
20250408,123500,345552490,2380,2380,2380,2380,44
|
||||
20250408,123400,345447770,2380,2380,2380,2380,0
|
||||
20250408,123300,345447770,2380,2380,2380,2380,0
|
||||
20250408,123200,345447770,2380,2380,2380,2380,0
|
||||
20250408,123100,345447770,2380,2380,2380,2380,0
|
||||
20250408,123000,345447770,2380,2380,2380,2380,0
|
||||
20250408,122900,345447770,2380,2380,2380,2380,0
|
||||
20250408,122800,345447770,2380,2380,2380,2380,0
|
||||
20250408,122700,345447770,2380,2380,2380,2380,0
|
||||
20250408,122600,345447770,2380,2380,2380,2380,0
|
||||
20250408,122500,345447770,2380,2380,2380,2380,61
|
||||
20250408,122400,345302590,2385,2385,2385,2385,0
|
||||
20250408,122300,345302590,2385,2385,2385,2385,351
|
||||
20250408,122200,344465455,2400,2400,2400,2400,0
|
||||
20250408,122100,344465455,2400,2400,2400,2400,0
|
||||
20250408,122000,344465455,2400,2400,2400,2400,0
|
||||
20250408,121900,344465455,2400,2400,2400,2400,0
|
||||
20250408,121800,344465455,2400,2400,2400,2400,180
|
||||
20250408,121700,344033455,2390,2390,2390,2390,0
|
||||
20250408,121600,344033455,2390,2390,2390,2390,0
|
||||
20250408,121500,344033455,2390,2390,2390,2390,0
|
||||
20250408,121400,344033455,2390,2390,2390,2390,187
|
||||
20250408,121300,343586525,2390,2390,2390,2390,8
|
||||
20250408,121200,343567405,2390,2390,2390,2390,0
|
||||
20250408,121100,343567405,2390,2390,2390,2390,0
|
||||
20250408,121000,343567405,2390,2390,2390,2390,0
|
||||
20250408,120900,343567405,2390,2390,2390,2390,0
|
||||
20250408,120800,343567405,2390,2390,2390,2390,0
|
||||
20250408,120700,343567405,2390,2390,2390,2390,0
|
||||
20250408,120600,343567405,2390,2390,2390,2390,1
|
||||
20250408,120500,343565015,2390,2395,2395,2390,20
|
||||
20250408,120400,343517210,2405,2405,2405,2405,0
|
||||
20250408,120300,343517210,2405,2405,2405,2405,1
|
||||
20250408,120200,343514805,2405,2405,2405,2405,0
|
||||
20250408,120100,343514805,2405,2405,2405,2405,0
|
||||
20250408,120000,343514805,2405,2385,2405,2385,273
|
||||
20250408,115900,342860815,2380,2380,2380,2380,20
|
||||
20250408,115800,342813215,2380,2380,2380,2380,0
|
||||
20250408,115700,342813215,2380,2380,2380,2380,0
|
||||
20250408,115600,342813215,2380,2380,2380,2380,0
|
||||
20250408,115500,342813215,2380,2380,2380,2380,1
|
||||
20250408,115400,342810835,2400,2385,2400,2385,169
|
||||
20250408,115300,342406315,2380,2380,2380,2380,86
|
||||
20250408,115200,342201635,2400,2400,2400,2400,0
|
||||
20250408,115100,342201635,2400,2400,2400,2380,5
|
||||
20250408,115000,342189695,2385,2385,2385,2385,3771
|
||||
20250408,114900,333195860,2380,2385,2405,2380,6255
|
||||
20250408,114800,318291505,2400,2395,2400,2395,1074
|
||||
20250408,114700,315718275,2385,2395,2400,2380,10331
|
||||
20250408,114600,291097805,2420,2420,2420,2420,0
|
||||
20250408,114500,291097805,2420,2415,2420,2390,5352
|
||||
20250408,114400,278153485,2415,2410,2415,2410,2200
|
||||
20250408,114300,272842595,2400,2400,2400,2400,1
|
||||
20250408,114200,272840195,2400,2400,2400,2400,0
|
||||
20250408,114100,272840195,2400,2400,2400,2400,27
|
||||
20250408,114000,272775395,2395,2395,2395,2395,5
|
||||
20250408,113900,272763420,2390,2390,2390,2390,1
|
||||
20250408,113800,272761030,2395,2395,2395,2395,0
|
||||
20250408,113700,272761030,2395,2395,2395,2395,0
|
||||
20250408,113600,272761030,2395,2400,2400,2390,13827
|
||||
20250408,113500,239705155,2405,2405,2405,2405,0
|
||||
20250408,113400,239705155,2405,2405,2405,2405,0
|
||||
20250408,113300,239705155,2405,2405,2405,2405,22
|
||||
20250408,113200,239652245,2400,2405,2405,2400,291
|
||||
20250408,113100,238953835,2405,2405,2405,2405,636
|
||||
20250408,113000,237424255,2405,2405,2405,2405,5
|
||||
20250408,112900,237412230,2405,2405,2405,2405,72
|
||||
20250408,112800,237239070,2405,2405,2405,2405,0
|
||||
20250408,112700,237239070,2405,2405,2405,2405,0
|
||||
20250408,112600,237239070,2405,2405,2405,2405,0
|
||||
20250408,112500,237239070,2405,2405,2405,2405,0
|
||||
20250408,112400,237239070,2405,2405,2405,2405,2
|
||||
20250408,112300,237234260,2405,2405,2405,2405,155
|
||||
20250408,112200,236861485,2405,2405,2405,2405,0
|
||||
20250408,112100,236861485,2405,2405,2405,2405,0
|
||||
20250408,112000,236861485,2405,2405,2405,2405,30
|
||||
20250408,111900,236789335,2405,2405,2405,2405,0
|
||||
20250408,111800,236789335,2405,2405,2405,2405,0
|
||||
20250408,111700,236789335,2405,2410,2410,2400,3
|
||||
20250408,111600,236782120,2410,2410,2410,2410,16
|
||||
20250408,111500,236743560,2410,2405,2410,2405,497
|
||||
20250408,111400,235546790,2405,2405,2405,2405,0
|
||||
20250408,111300,235546790,2405,2405,2405,2405,1
|
||||
20250408,111200,235544385,2410,2410,2410,2410,0
|
||||
20250408,111100,235544385,2410,2410,2410,2410,4
|
||||
20250408,111000,235534745,2410,2410,2410,2410,2000
|
||||
20250408,110900,230714745,2410,2410,2410,2410,0
|
||||
20250408,110800,230714745,2410,2410,2410,2410,1
|
||||
20250408,110700,230712335,2410,2410,2410,2410,0
|
||||
20250408,110600,230712335,2410,2410,2410,2410,1
|
||||
20250408,110500,230709925,2410,2410,2410,2410,0
|
||||
20250408,110400,230709925,2410,2410,2410,2410,125
|
||||
20250408,110300,230408675,2400,2400,2400,2400,229
|
||||
20250408,110200,229859075,2410,2410,2410,2410,20
|
||||
20250408,110100,229810875,2410,2410,2410,2410,0
|
||||
20250408,110000,229810875,2410,2410,2410,2410,30
|
||||
20250408,105900,229738575,2410,2410,2410,2410,300
|
||||
20250408,105800,229015575,2410,2400,2410,2400,107
|
||||
20250408,105700,228757805,2410,2410,2410,2410,5
|
||||
20250408,105600,228745755,2410,2410,2410,2410,2575
|
||||
20250408,105500,222540005,2410,2410,2410,2410,5
|
||||
20250408,105400,222527955,2410,2410,2410,2410,2
|
||||
20250408,105300,222523135,2410,2405,2410,2405,1800
|
||||
20250408,105200,218187895,2400,2400,2400,2400,0
|
||||
20250408,105100,218187895,2400,2400,2400,2400,25
|
||||
20250408,105000,218127895,2400,2400,2400,2400,3
|
||||
20250408,104900,218120695,2405,2405,2405,2405,0
|
||||
20250408,104800,218120695,2405,2405,2405,2405,0
|
||||
20250408,104700,218120695,2405,2405,2405,2405,0
|
||||
20250408,104600,218120695,2405,2405,2405,2405,0
|
||||
20250408,104500,218120695,2405,2405,2405,2405,0
|
||||
20250408,104400,218120695,2405,2405,2405,2405,226
|
||||
20250408,104300,217577165,2395,2395,2395,2395,0
|
||||
20250408,104200,217577165,2395,2395,2395,2395,0
|
||||
20250408,104100,217577165,2395,2395,2395,2395,265
|
||||
20250408,104000,216942490,2400,2400,2400,2400,10
|
||||
20250408,103900,216918490,2400,2400,2400,2400,0
|
||||
20250408,103800,216918490,2400,2400,2400,2400,0
|
||||
20250408,103700,216918490,2400,2400,2400,2400,0
|
||||
20250408,103600,216918490,2400,2400,2400,2400,0
|
||||
20250408,103500,216918490,2400,2400,2400,2400,0
|
||||
20250408,103400,216918490,2400,2400,2400,2400,0
|
||||
20250408,103300,216918490,2400,2400,2400,2400,20
|
||||
20250408,103200,216870490,2400,2400,2400,2400,1
|
||||
20250408,103100,216868090,2395,2395,2395,2395,4985
|
||||
20250408,103000,204929015,2395,2395,2395,2395,50
|
||||
20250408,102900,204809265,2395,2395,2395,2395,8710
|
||||
20250408,102800,183948815,2395,2395,2395,2395,70
|
||||
20250408,102700,183781165,2395,2385,2395,2385,508
|
||||
20250408,102600,182564515,2395,2395,2395,2395,763
|
||||
20250408,102500,180737130,2395,2395,2395,2395,0
|
||||
20250408,102400,180737130,2395,2395,2395,2395,44
|
||||
20250408,102300,180631750,2395,2390,2395,2390,27
|
||||
20250408,102200,180567115,2395,2385,2400,2385,3441
|
||||
20250408,102100,172330640,2385,2385,2385,2385,5
|
||||
20250408,102000,172318715,2385,2385,2385,2385,646
|
||||
20250408,101900,170778005,2385,2385,2385,2385,122
|
||||
20250408,101800,170487035,2380,2380,2380,2380,0
|
||||
20250408,101700,170487035,2380,2380,2380,2380,0
|
||||
20250408,101600,170487035,2380,2380,2380,2380,0
|
||||
20250408,101500,170487035,2380,2380,2380,2380,636
|
||||
20250408,101400,168973355,2380,2380,2380,2380,0
|
||||
20250408,101300,168973355,2380,2380,2380,2380,0
|
||||
20250408,101200,168973355,2380,2380,2380,2380,0
|
||||
20250408,101100,168973355,2380,2380,2380,2380,0
|
||||
20250408,101000,168973355,2380,2375,2380,2375,100
|
||||
20250408,100900,168735705,2370,2370,2370,2370,4
|
||||
20250408,100800,168726225,2370,2370,2370,2370,543
|
||||
20250408,100700,167439315,2375,2375,2375,2375,0
|
||||
20250408,100600,167439315,2375,2375,2385,2375,287
|
||||
20250408,100500,166757600,2375,2380,2380,2370,5299
|
||||
20250408,100400,154174660,2380,2375,2380,2375,659
|
||||
20250408,100300,152609495,2375,2380,2385,2375,852
|
||||
20250408,100200,150584560,2380,2380,2380,2380,203
|
||||
20250408,100100,150101420,2380,2380,2380,2380,266
|
||||
20250408,100000,149468340,2390,2380,2390,2380,2
|
||||
20250408,095900,149463570,2390,2390,2390,2390,10
|
||||
20250408,095800,149439670,2390,2390,2390,2390,1
|
||||
20250408,095700,149437280,2390,2390,2390,2390,0
|
||||
20250408,095600,149437280,2390,2385,2390,2385,95
|
||||
20250408,095500,149210695,2375,2375,2375,2375,296
|
||||
20250408,095400,148507695,2380,2380,2380,2380,940
|
||||
20250408,095300,146270495,2385,2385,2385,2385,1
|
||||
20250408,095200,146268110,2385,2385,2385,2385,11
|
||||
20250408,095100,146241875,2390,2385,2390,2380,417
|
||||
20250408,095000,145247115,2385,2385,2385,2385,0
|
||||
20250408,094900,145247115,2385,2385,2385,2385,300
|
||||
20250408,094800,144531615,2390,2390,2390,2390,0
|
||||
20250408,094700,144531615,2390,2390,2390,2375,132
|
||||
20250408,094600,144217870,2390,2390,2395,2385,8380
|
||||
20250408,094500,124224935,2390,2395,2395,2390,310
|
||||
20250408,094400,123483985,2400,2400,2400,2400,21
|
||||
20250408,094300,123433585,2400,2405,2405,2390,364
|
||||
20250408,094200,122563180,2400,2400,2400,2400,10
|
||||
20250408,094100,122539180,2405,2400,2405,2400,14
|
||||
20250408,094000,122505560,2390,2380,2390,2380,4820
|
||||
20250408,093900,111009850,2385,2385,2385,2385,0
|
||||
20250408,093800,111009850,2385,2385,2385,2385,0
|
||||
20250408,093700,111009850,2385,2385,2385,2380,3997
|
||||
20250408,093600,101496860,2385,2385,2385,2385,8
|
||||
20250408,093500,101477780,2385,2385,2385,2385,1244
|
||||
20250408,093400,98510840,2395,2395,2395,2395,0
|
||||
20250408,093300,98510840,2395,2395,2395,2395,6
|
||||
20250408,093200,98496470,2400,2400,2400,2400,0
|
||||
20250408,093100,98496470,2400,2400,2400,2400,0
|
||||
20250408,093000,98496470,2400,2400,2405,2400,506
|
||||
20250408,092900,97282065,2400,2400,2400,2400,0
|
||||
20250408,092800,97282065,2400,2400,2400,2400,6
|
||||
20250408,092700,97267665,2400,2400,2400,2400,417
|
||||
20250408,092600,96266865,2415,2397,2415,2397,86
|
||||
20250408,092500,96060005,2410,2410,2410,2410,0
|
||||
20250408,092400,96060005,2410,2410,2410,2410,42
|
||||
20250408,092300,95958785,2415,2395,2415,2395,1430
|
||||
20250408,092200,92533895,2415,2405,2420,2400,278
|
||||
20250408,092100,91865925,2395,2400,2400,2395,80
|
||||
20250408,092000,91674300,2402,2410,2410,2402,105
|
||||
20250408,091900,91421290,2400,2400,2400,2400,631
|
||||
20250408,091800,89906890,2400,2400,2400,2400,910
|
||||
20250408,091700,87722890,2415,2400,2415,2395,1329
|
||||
20250408,091600,84533065,2400,2415,2420,2400,12
|
||||
20250408,091500,84504120,2420,2415,2420,2410,115
|
||||
20250408,091400,84226425,2400,2420,2420,2400,9
|
||||
20250408,091300,84204745,2420,2420,2420,2420,0
|
||||
20250408,091200,84204745,2420,2410,2420,2395,496
|
||||
20250408,091100,83009290,2430,2405,2430,2400,7138
|
||||
20250408,091000,65798950,2420,2375,2420,2375,8969
|
||||
20250408,090900,44284125,2375,2385,2385,2375,491
|
||||
20250408,090800,43113100,2385,2385,2385,2370,51
|
||||
20250408,090700,42991990,2385,2365,2385,2360,304
|
||||
20250408,090600,42274435,2365,2370,2370,2360,95
|
||||
20250408,090500,42049515,2395,2395,2395,2395,0
|
||||
20250408,090400,42049515,2395,2365,2395,2365,3890
|
||||
20250408,090300,32791645,2400,2360,2405,2360,4623
|
||||
20250408,090200,21713985,2355,2370,2390,2345,8083
|
||||
20250408,090100,2659555,2370,2400,2400,2370,193
|
||||
20250408,090000,2200800,2400,2400,2400,2400,917
|
||||
|
Reference in New Issue
Block a user